Jiangsu Lianyungang Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6.000 | 6.490 | 6.000 | 6.490 | 6.490 | 289,363,687 |
| 2025-04-22 | 5.470 | 5.900 | 5.470 | 5.900 | 5.900 | 191,771,724 |
| 2025-04-21 | 5.180 | 5.590 | 5.120 | 5.360 | 5.360 | 191,803,965 |
| 2025-04-18 | 5.950 | 6.070 | 5.540 | 5.540 | 5.540 | 240,537,307 |
| 2025-04-17 | 6.460 | 6.590 | 6.030 | 6.150 | 6.150 | 280,045,379 |
| 2025-04-16 | 5.500 | 6.520 | 5.430 | 6.520 | 6.520 | 305,480,195 |
| 2025-04-15 | 6.770 | 6.880 | 5.930 | 5.930 | 5.930 | 273,708,918 |
| 2025-04-14 | 6.860 | 7.130 | 6.400 | 6.590 | 6.590 | 287,523,367 |
| 2025-04-11 | 6.860 | 6.860 | 6.440 | 6.860 | 6.860 | 267,471,441 |
| 2025-04-10 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 6,298,260 |
| 2025-04-09 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 14,781,837 |
| 2025-04-08 | 4.950 | 5.150 | 4.880 | 5.150 | 5.150 | 54,241,132 |
| 2025-04-07 | 4.440 | 4.680 | 4.310 | 4.680 | 4.680 | 173,184,782 |
| 2025-04-03 | 3.830 | 4.250 | 3.830 | 4.250 | 4.250 | 85,863,823 |
| 2025-04-02 | 3.890 | 3.900 | 3.840 | 3.860 | 3.860 | 7,472,800 |
| 2025-04-01 | 3.850 | 3.890 | 3.850 | 3.880 | 3.880 | 10,249,200 |
| 2025-03-31 | 3.830 | 3.880 | 3.790 | 3.830 | 3.830 | 13,462,432 |
| 2025-03-28 | 3.910 | 3.910 | 3.810 | 3.850 | 3.850 | 15,661,980 |
| 2025-03-27 | 3.950 | 3.970 | 3.890 | 3.910 | 3.910 | 10,525,400 |
| 2025-03-26 | 3.950 | 3.970 | 3.910 | 3.960 | 3.960 | 16,586,555 |
| 2025-03-25 | 3.910 | 3.950 | 3.880 | 3.940 | 3.940 | 13,692,002 |
| 2025-03-24 | 3.950 | 3.980 | 3.850 | 3.900 | 3.900 | 15,124,586 |
| 2025-03-21 | 3.870 | 3.950 | 3.870 | 3.920 | 3.920 | 20,343,556 |
| 2025-03-20 | 3.870 | 3.900 | 3.850 | 3.880 | 3.880 | 16,005,387 |
| 2025-03-19 | 3.920 | 3.930 | 3.840 | 3.860 | 3.860 | 31,510,859 |
| 2025-03-18 | 3.840 | 4.000 | 3.810 | 3.970 | 3.970 | 45,666,025 |
| 2025-03-17 | 3.820 | 3.850 | 3.790 | 3.820 | 3.820 | 11,235,463 |
| 2025-03-14 | 3.760 | 3.820 | 3.750 | 3.810 | 3.810 | 12,711,730 |
| 2025-03-13 | 3.740 | 3.760 | 3.700 | 3.760 | 3.760 | 10,235,300 |
| 2025-03-12 | 3.730 | 3.770 | 3.720 | 3.740 | 3.740 | 10,493,808 |
| 2025-03-11 | 3.690 | 3.730 | 3.670 | 3.730 | 3.730 | 9,330,100 |
| 2025-03-10 | 3.670 | 3.720 | 3.660 | 3.700 | 3.700 | 10,179,800 |
| 2025-03-07 | 3.680 | 3.700 | 3.660 | 3.660 | 3.660 | 7,892,050 |
| 2025-03-06 | 3.670 | 3.690 | 3.640 | 3.680 | 3.680 | 7,867,607 |
| 2025-03-05 | 3.680 | 3.680 | 3.640 | 3.660 | 3.660 | 5,607,399 |
| 2025-03-04 | 3.640 | 3.670 | 3.630 | 3.670 | 3.670 | 5,180,500 |
| 2025-03-03 | 3.650 | 3.680 | 3.640 | 3.650 | 3.650 | 8,116,208 |
| 2025-02-28 | 3.690 | 3.710 | 3.640 | 3.650 | 3.650 | 10,822,700 |
| 2025-02-27 | 3.710 | 3.720 | 3.670 | 3.700 | 3.700 | 11,376,195 |
| 2025-02-26 | 3.700 | 3.730 | 3.650 | 3.710 | 3.710 | 13,999,724 |
| 2025-02-25 | 3.730 | 3.730 | 3.680 | 3.680 | 3.680 | 7,398,758 |
| 2025-02-24 | 3.700 | 3.740 | 3.680 | 3.730 | 3.730 | 7,468,705 |
| 2025-02-21 | 3.700 | 3.710 | 3.650 | 3.690 | 3.690 | 7,956,120 |
| 2025-02-20 | 3.720 | 3.720 | 3.680 | 3.690 | 3.690 | 5,785,280 |
| 2025-02-19 | 3.720 | 3.730 | 3.690 | 3.710 | 3.710 | 6,835,400 |
| 2025-02-18 | 3.780 | 3.790 | 3.690 | 3.710 | 3.710 | 10,055,980 |
| 2025-02-17 | 3.740 | 3.790 | 3.720 | 3.780 | 3.780 | 9,022,986 |
| 2025-02-14 | 3.760 | 3.770 | 3.720 | 3.740 | 3.740 | 7,173,000 |
| 2025-02-13 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 7,017,490 |
| 2025-02-12 | 3.800 | 3.820 | 3.750 | 3.780 | 3.780 | 7,034,500 |
| 2025-02-11 | 3.780 | 3.820 | 3.770 | 3.800 | 3.800 | 9,876,080 |
| 2025-02-10 | 3.760 | 3.790 | 3.750 | 3.780 | 3.780 | 7,058,056 |
| 2025-02-07 | 3.730 | 3.780 | 3.720 | 3.760 | 3.760 | 10,964,067 |
| 2025-02-06 | 3.690 | 3.730 | 3.660 | 3.730 | 3.730 | 6,506,900 |
| 2025-02-05 | 3.740 | 3.770 | 3.680 | 3.700 | 3.700 | 7,708,600 |
| 2025-01-27 | 3.710 | 3.800 | 3.710 | 3.740 | 3.740 | 11,954,786 |
| 2025-01-24 | 3.720 | 3.720 | 3.670 | 3.700 | 3.700 | 6,424,800 |
| 2025-01-23 | 3.700 | 3.770 | 3.700 | 3.710 | 3.710 | 9,858,890 |
| 2025-01-22 | 3.690 | 3.690 | 3.650 | 3.670 | 3.670 | 6,789,000 |
| 2025-01-21 | 3.740 | 3.750 | 3.680 | 3.690 | 3.690 | 6,712,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-12 | 0.0500 CNY |
| 2022-05-13 | 0.0300 CNY |
| 2021-05-18 | 0.0200 CNY |
| 2020-05-28 | 0.0020 CNY |
| 2019-05-31 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.